LOT VACUUM Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12,350.00 | 12,350.00 | 11,710.00 | 12,050.00 | 12,050.00 | 115,736 |
| 2026-01-20 | 12,310.00 | 12,480.00 | 11,950.00 | 12,350.00 | 12,350.00 | 122,537 |
| 2026-01-19 | 12,350.00 | 12,530.00 | 12,200.00 | 12,490.00 | 12,490.00 | 68,573 |
| 2026-01-16 | 12,600.00 | 12,650.00 | 12,300.00 | 12,380.00 | 12,380.00 | 76,912 |
| 2026-01-15 | 12,370.00 | 12,520.00 | 12,200.00 | 12,510.00 | 12,510.00 | 70,415 |
| 2026-01-14 | 12,510.00 | 12,670.00 | 12,350.00 | 12,430.00 | 12,430.00 | 82,418 |
| 2026-01-13 | 12,650.00 | 12,920.00 | 12,470.00 | 12,530.00 | 12,530.00 | 67,918 |
| 2026-01-12 | 12,790.00 | 12,900.00 | 12,400.00 | 12,650.00 | 12,650.00 | 94,751 |
| 2026-01-09 | 12,950.00 | 12,950.00 | 12,630.00 | 12,790.00 | 12,790.00 | 97,743 |
| 2026-01-08 | 13,530.00 | 13,600.00 | 12,960.00 | 13,020.00 | 13,020.00 | 126,769 |
| 2026-01-07 | 14,300.00 | 14,500.00 | 13,280.00 | 13,500.00 | 13,500.00 | 249,024 |
| 2026-01-06 | 13,700.00 | 14,410.00 | 13,330.00 | 14,230.00 | 14,230.00 | 286,284 |
| 2026-01-05 | 13,580.00 | 13,950.00 | 13,320.00 | 13,660.00 | 13,660.00 | 226,499 |
| 2026-01-02 | 12,600.00 | 13,380.00 | 12,490.00 | 13,320.00 | 13,320.00 | 266,771 |
| 2025-12-30 | 12,320.00 | 12,570.00 | 12,220.00 | 12,400.00 | 12,400.00 | 70,259 |
| 2025-12-29 | 12,110.00 | 12,580.00 | 12,100.00 | 12,320.00 | 12,320.00 | 89,546 |
| 2025-12-26 | 11,880.00 | 12,120.00 | 11,850.00 | 11,980.00 | 11,980.00 | 41,415 |
| 2025-12-24 | 12,050.00 | 12,070.00 | 11,800.00 | 11,880.00 | 11,880.00 | 23,743 |
| 2025-12-23 | 12,180.00 | 12,240.00 | 12,000.00 | 12,040.00 | 12,040.00 | 30,769 |
| 2025-12-22 | 11,620.00 | 12,260.00 | 11,620.00 | 12,160.00 | 12,160.00 | 75,366 |
| 2025-12-19 | 11,550.00 | 11,600.00 | 11,360.00 | 11,570.00 | 11,570.00 | 40,317 |
| 2025-12-18 | 11,400.00 | 11,500.00 | 11,240.00 | 11,270.00 | 11,270.00 | 44,787 |
| 2025-12-17 | 11,500.00 | 11,670.00 | 11,380.00 | 11,600.00 | 11,600.00 | 30,708 |
| 2025-12-16 | 11,960.00 | 11,960.00 | 11,390.00 | 11,390.00 | 11,390.00 | 69,715 |
| 2025-12-15 | 12,070.00 | 12,070.00 | 11,760.00 | 11,840.00 | 11,840.00 | 70,484 |
| 2025-12-12 | 12,240.00 | 12,240.00 | 12,070.00 | 12,160.00 | 12,160.00 | 47,869 |
| 2025-12-11 | 12,250.00 | 12,370.00 | 12,070.00 | 12,130.00 | 12,130.00 | 46,972 |
| 2025-12-10 | 12,370.00 | 12,530.00 | 12,220.00 | 12,220.00 | 12,220.00 | 24,817 |
| 2025-12-09 | 12,500.00 | 12,540.00 | 12,320.00 | 12,350.00 | 12,350.00 | 22,214 |
| 2025-12-08 | 12,270.00 | 12,570.00 | 12,190.00 | 12,500.00 | 12,500.00 | 33,913 |
| 2025-12-05 | 12,280.00 | 12,340.00 | 12,110.00 | 12,260.00 | 12,260.00 | 51,325 |
| 2025-12-04 | 12,820.00 | 12,820.00 | 12,230.00 | 12,280.00 | 12,280.00 | 91,765 |
| 2025-12-03 | 13,000.00 | 13,000.00 | 12,700.00 | 12,820.00 | 12,820.00 | 44,878 |
| 2025-12-02 | 13,200.00 | 13,210.00 | 12,800.00 | 12,800.00 | 12,800.00 | 70,335 |
| 2025-12-01 | 13,000.00 | 13,790.00 | 12,370.00 | 13,100.00 | 13,100.00 | 208,578 |
| 2025-11-28 | 12,240.00 | 12,930.00 | 12,140.00 | 12,760.00 | 12,760.00 | 101,105 |
| 2025-11-27 | 12,250.00 | 12,450.00 | 12,200.00 | 12,240.00 | 12,240.00 | 42,559 |
| 2025-11-26 | 12,180.00 | 12,300.00 | 11,950.00 | 12,230.00 | 12,230.00 | 43,437 |
| 2025-11-25 | 12,210.00 | 12,480.00 | 11,940.00 | 12,030.00 | 12,030.00 | 46,255 |
| 2025-11-24 | 12,100.00 | 12,330.00 | 11,950.00 | 12,050.00 | 12,050.00 | 46,352 |
| 2025-11-21 | 12,560.00 | 12,600.00 | 11,870.00 | 12,080.00 | 12,080.00 | 150,998 |
| 2025-11-20 | 12,800.00 | 13,090.00 | 12,560.00 | 12,900.00 | 12,900.00 | 93,591 |
| 2025-11-19 | 12,450.00 | 12,730.00 | 12,070.00 | 12,510.00 | 12,510.00 | 116,000 |
| 2025-11-18 | 13,060.00 | 13,100.00 | 12,300.00 | 12,440.00 | 12,440.00 | 129,883 |
| 2025-11-17 | 12,970.00 | 13,390.00 | 12,610.00 | 13,200.00 | 13,200.00 | 126,928 |
| 2025-11-14 | 12,850.00 | 13,170.00 | 12,560.00 | 12,960.00 | 12,960.00 | 123,977 |
| 2025-11-13 | 13,390.00 | 13,390.00 | 12,850.00 | 13,150.00 | 13,150.00 | 95,284 |
| 2025-11-12 | 13,330.00 | 13,400.00 | 12,930.00 | 13,310.00 | 13,310.00 | 66,592 |
| 2025-11-11 | 13,080.00 | 13,660.00 | 13,080.00 | 13,320.00 | 13,320.00 | 123,327 |
| 2025-11-10 | 12,500.00 | 13,080.00 | 12,450.00 | 13,070.00 | 13,070.00 | 84,875 |
| 2025-11-07 | 12,800.00 | 13,170.00 | 12,270.00 | 12,530.00 | 12,530.00 | 151,630 |
| 2025-11-06 | 13,450.00 | 13,600.00 | 12,830.00 | 13,200.00 | 13,200.00 | 97,992 |
| 2025-11-05 | 13,860.00 | 13,900.00 | 12,650.00 | 13,250.00 | 13,250.00 | 312,970 |
| 2025-11-04 | 13,530.00 | 14,620.00 | 13,390.00 | 14,000.00 | 14,000.00 | 421,205 |
| 2025-11-03 | 13,050.00 | 13,480.00 | 13,020.00 | 13,330.00 | 13,330.00 | 141,728 |
| 2025-10-31 | 13,060.00 | 13,240.00 | 12,940.00 | 13,050.00 | 13,050.00 | 122,572 |
| 2025-10-30 | 13,310.00 | 13,450.00 | 13,000.00 | 13,110.00 | 13,110.00 | 120,853 |
| 2025-10-29 | 13,300.00 | 13,340.00 | 13,040.00 | 13,310.00 | 13,310.00 | 103,973 |
| 2025-10-28 | 13,500.00 | 13,520.00 | 13,150.00 | 13,240.00 | 13,240.00 | 109,587 |
| 2025-10-27 | 13,520.00 | 13,700.00 | 13,350.00 | 13,480.00 | 13,480.00 | 145,115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-28 | 200.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.